Sign In
|
Register
|
About Corte Madera
|
Contact Us
Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast
|
Traffic
Corte Madera News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Corte Madera Gas Prices
Ski And Snow Reports
Financial Markets
American
American
Bakery
Asian
Brew Pubs
Bakery/Breakfast
California Cuisine
Coffee Houses
Chinese
Eating Places
Fast Food
Coffee Houses
Delicatessens
German
Fast Food
Greek
Hawaiian
Dessert, Ice Cream and Frozen Yogurt
Italian
Dog Friendly
Italian/Pizza
Jewish
Latin American
Lebanese
Mediterranean
Pizza
Seafood
Soul Food
Sports Bars
Steaks, Chops
Thai
Wine
Bars and Lounges
Dinner & Music Theatres
Events & Concerts
Live Music
Night Clubs
Attractions
Nightlife
Family Activities
Arts & Culture
Annual Events
Accommodations
Hotel and Motel Management
Hotels & Resorts
Apartments
Apartment Finding & Rentals
Apartments
Senior Apartments
Art & Culture
Galleries & Dealers
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Sales Organizations
Attractions & Entertainment
Air Tours
Amusement & Water Parks
Galleries
General Attractions
Jeep & Hummer Tours
Parks & Preserves
Theatre
Tours
ATV & Hummer Tours
Automotive
Auto Rental
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Motorcycles
Parts & Supplies
Repair & Service
Beauty & Fitness
Barbers
Beauty Salons
Dance Clubs & Studios
Fitness Programs
Health Clubs & Gyms
Weight Loss
Business & Professional Services
Appraisers
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Data Processing Service
Durable Goods
Employment Services, Placement & Agencies
Energy Services
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Graphic Design & Art
Human Resource Services
Management Services
Marketing & Advertising Services
Media Services
Office Furniture, Equipment & Supplies
Office Supplies
Printing & Publishing
Public Relations & Publicity
Research
Security & Investigative Services
Signs & Banners
Staffing & Support Services
Telecommunications
Trucking & Hauling
Video Production
Waste Management & Recycling
Wholesale
Commercial Contractors
Contractors
Architects
Building Contractors & Consultants
Carpentry
Concrete
Drywall, Plastering & Insulation
Electric
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Landscaping
Painting & Wallcovering
Plumbing
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
Pet Sitting and Day Care
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment
Employment Agencies
Find or Post a Job
Temporary Help & Employment Contractors
Financial Services
Accountants & Tax
Appraisers
Banks & Credit Unions
Bookkeeping
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Investments
Loans
Misc. Financial Services
Mortgage Lenders
Personal
Golf
Government
City & County Government
Federal Government
National Government
State Government
Health and Medicine
Alternative Medicine / Acupuncture
Animal Health
Chiropractors
Counseling
Dentistry
Drug Stores & Pharmacies
Emergency Services
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Mental Health
Nutrition
Physicians & Surgeons
Public Health & Safety
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Carpets & Rugs
Cleaning Supplies & Services
Contractors
Floor Coverings
Furniture
Heating, Cooling & AC
Home Improvement Centers
Lamps & Lighting
Lawn & Garden
Masonry & Stone Work
Nurseries & Garden Centers
Painting & Wallcoverings
Plumbing
Roofing & Siding
Water Supply
Insurance
Agents & Brokers
Auto
Health
Home
Life
Pets
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Audio & Visual
Computers, Electronics & Telecommunications
Industrial Supplies & Services
Media
Print Publications
Radio Stations
Television Stations
Meeting & Event Planning
Travel Arrangement & Services
Miscellaneous
Nightlife
Bars and Lounges
Dinner & Music Theatres
Live Music
Night Clubs
Personal Service
Barbers, Beauty Salons & Spas
Shoe Repair
Pets
Pet Shops
Pet Supplies & Food - Retail
Training
Veterinary Hospitals
Real Estate
Appraisers
Commercial
Condominiums
Developers
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Residential
Religion
Relocation
Movers
Storage
Restaurants
Bakery
Brew Pubs
Eating Places
Fast Food
Sports Bars
Steaks, Chops
Wine
Shopping
Accessories
Books
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Convenience Stores
Department Stores
Discount Stores
Electronics
Flowers
Furniture
Gifts & Specialty Shops
Gourmet & Specialty Foods
Grocery Stores
Health Food Stores
Hobbies & Crafts
Home Improvement
Indian Arts & Crafts - Retail
Jewelry
Men's Clothing Stores
Notions
Office Supplies & Service
Pharmacies
Resale Shops
Shoe Stores
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Sports & Recreation
Arenas and Venues
Associations & Clubs
Bicycles
Dance Clubs & Studios, Instruction
Fishing, Fishing Charters and Tours
Golf Courses
Golf Equipment & Supplies
Health Clubs
Instruction
Martial Arts
Recreation Facilities
Sporting Goods
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Semiconductor
Software
Web Design
Web Development
Travel & Transportation
Auto Rentals
Hotels & Resorts
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Entertainment
Florists
Health & Beauty
Photographers & Videographers
Transportation
Apartments
Classifieds
Cars
Forums
Coupons
News Archives
Contests
Jobs
Search Hotels in Corte Madera
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Kandi Techs Group
(NQ:
KNDI
)
2.070
+0.015 (+0.73%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 30, 2016
5.850
5.900
5.050
5.200
1,236,152
-0.45(-7.96%)
Nov 29, 2016
5.400
5.700
5.150
5.650
1,380,295
+0.60(+11.88%)
Nov 28, 2016
4.750
5.100
4.750
5.050
649,617
+0.45(+9.78%)
Nov 25, 2016
4.300
4.700
4.300
4.600
338,471
+0.30(+6.98%)
Nov 23, 2016
4.300
4.300
4.300
0
+0.35(+8.86%)
Nov 22, 2016
3.750
3.950
3.750
3.950
166,906
+0.15(+3.95%)
Nov 21, 2016
3.900
3.900
3.727
3.800
156,561
+0.15(+4.11%)
Nov 18, 2016
3.950
4.000
3.600
3.650
199,910
-0.25(-6.41%)
Nov 17, 2016
4.000
4.050
3.950
3.900
192,912
-0.05(-1.27%)
Nov 16, 2016
3.800
4.000
3.768
3.950
301,170
+0.20(+5.33%)
Nov 15, 2016
3.500
3.800
3.500
3.750
478,665
+0.25(+7.14%)
Nov 14, 2016
3.900
3.950
3.400
3.500
788,694
-0.40(-10.26%)
Nov 11, 2016
3.950
4.000
3.950
3.900
320,305
-0.10(-2.50%)
Nov 10, 2016
3.900
4.100
3.807
4.000
391,348
+0.10(+2.56%)
Nov 09, 2016
3.750
4.100
3.600
3.900
1,404,381
-0.55(-12.36%)
Nov 08, 2016
4.850
4.880
4.400
4.450
289,739
-0.30(-6.32%)
Nov 07, 2016
4.750
5.150
4.600
4.750
377,139
+0.15(+3.26%)
Nov 04, 2016
4.450
4.700
4.300
4.600
190,201
+0.15(+3.37%)
Nov 03, 2016
4.600
4.750
4.425
4.450
338,774
-0.20(-4.30%)
Nov 02, 2016
4.950
4.950
4.600
4.650
477,799
-0.25(-5.10%)
Nov 01, 2016
5.000
5.100
4.750
4.900
283,688
-0.10(-2.00%)
Oct 31, 2016
5.050
5.059
5.000
5.000
226,620
-0.05(-0.99%)
Oct 28, 2016
5.050
5.200
5.000
5.050
232,974
+0.00(+0.00%)
Oct 27, 2016
5.400
5.419
5.050
5.050
200,056
-0.35(-6.48%)
Oct 26, 2016
5.200
5.400
5.050
5.400
252,563
+0.40(+8.00%)
Oct 25, 2016
5.100
5.150
5.008
5.000
290,501
-0.15(-2.91%)
Oct 24, 2016
5.200
5.250
5.150
5.150
126,509
+0.00(+0.00%)
Oct 21, 2016
5.150
5.200
5.100
5.150
154,570
+0.05(+0.98%)
Oct 20, 2016
5.150
5.150
5.000
5.100
413,282
+0.00(+0.00%)
Oct 19, 2016
5.350
5.350
5.000
5.100
420,253
-0.20(-3.77%)
Oct 18, 2016
5.500
5.500
5.300
5.300
207,192
-0.10(-1.85%)
Oct 17, 2016
5.450
5.600
5.400
5.400
139,390
-0.16(-2.88%)
Oct 14, 2016
5.630
5.700
5.550
5.560
118,765
-0.04(-0.71%)
Oct 13, 2016
5.660
5.730
5.600
5.600
164,783
-0.17(-2.95%)
Oct 12, 2016
5.690
5.820
5.650
5.770
180,005
+0.07(+1.23%)
Oct 11, 2016
5.810
5.900
5.660
5.700
150,426
-0.15(-2.56%)
Oct 10, 2016
5.800
5.970
5.790
5.850
192,379
+0.05(+0.86%)
Oct 07, 2016
6.000
6.010
5.770
5.800
216,368
-0.23(-3.81%)
Oct 06, 2016
6.340
6.500
5.970
6.030
525,781
-0.31(-4.89%)
Oct 05, 2016
5.890
6.350
5.870
6.340
947,160
+0.50(+8.56%)
Oct 04, 2016
5.550
5.915
5.530
5.840
622,498
+0.31(+5.61%)
Oct 03, 2016
5.430
5.585
5.430
5.530
128,236
+0.04(+0.73%)
Sep 30, 2016
5.530
5.560
5.410
5.490
213,360
+0.00(+0.00%)
Sep 29, 2016
5.600
5.630
5.460
5.490
337,888
-0.11(-1.96%)
Sep 28, 2016
5.580
5.690
5.580
5.600
93,818
-0.05(-0.88%)
Sep 27, 2016
5.610
5.670
5.530
5.650
99,740
+0.05(+0.89%)
Sep 26, 2016
5.580
5.645
5.510
5.600
132,203
-0.04(-0.71%)
Sep 23, 2016
5.610
5.770
5.610
5.640
111,800
-0.03(-0.53%)
Sep 22, 2016
5.710
5.800
5.670
5.670
193,664
-0.08(-1.39%)
Sep 21, 2016
5.600
5.760
5.559
5.750
231,474
+0.21(+3.79%)
Sep 20, 2016
5.650
5.650
5.510
5.540
331,869
-0.12(-2.12%)
Sep 19, 2016
5.600
5.760
5.600
5.660
198,655
+0.03(+0.53%)
Sep 16, 2016
5.620
5.640
5.550
5.630
239,135
-0.01(-0.18%)
Sep 15, 2016
5.680
5.700
5.570
5.640
244,751
-0.03(-0.53%)
Sep 14, 2016
5.690
5.690
5.580
5.670
239,428
+0.03(+0.53%)
Sep 13, 2016
5.750
5.840
5.550
5.640
231,538
-0.12(-2.08%)
Sep 12, 2016
5.610
5.903
5.580
5.760
369,393
+0.07(+1.23%)
Sep 09, 2016
5.600
5.800
5.410
5.690
789,067
-0.15(-2.57%)
Sep 08, 2016
6.200
6.270
5.590
5.840
1,041,974
-0.39(-6.26%)
Sep 07, 2016
6.280
6.330
6.200
6.230
115,345
-0.04(-0.64%)
Sep 06, 2016
6.200
6.300
6.200
6.270
131,653
+0.05(+0.80%)
Sep 02, 2016
6.150
6.220
6.220
6.220
117,200
+0.06(+0.97%)
Sep 01, 2016
6.260
6.280
6.120
6.160
166,803
-0.07(-1.12%)
Aug 31, 2016
6.350
6.375
6.220
6.230
112,942
-0.13(-2.04%)
Aug 30, 2016
6.380
6.430
6.260
6.360
126,220
+0.00(+0.00%)
Aug 29, 2016
6.390
6.470
6.330
6.360
169,618
+0.04(+0.63%)
Aug 26, 2016
6.170
6.360
6.170
6.320
257,345
+0.13(+2.10%)
Aug 25, 2016
6.130
6.270
6.130
6.190
210,961
+0.01(+0.16%)
Aug 24, 2016
6.270
6.320
6.110
6.180
244,455
-0.10(-1.59%)
Aug 23, 2016
6.220
6.350
6.205
6.280
242,227
+0.01(+0.16%)
Aug 22, 2016
6.160
6.400
6.080
6.270
456,527
+0.04(+0.64%)
Aug 19, 2016
6.370
6.370
6.150
6.230
671,482
-0.12(-1.89%)
Aug 18, 2016
6.730
6.754
6.200
6.350
1,856,298
-0.41(-6.07%)
Aug 17, 2016
6.770
6.860
6.720
6.760
187,304
-0.01(-0.15%)
Aug 16, 2016
6.860
6.895
6.760
6.770
305,222
-0.13(-1.88%)
Aug 15, 2016
6.840
7.003
6.826
6.900
286,912
+0.08(+1.17%)
Aug 12, 2016
6.990
6.990
6.820
6.820
482,899
-0.18(-2.57%)
Aug 11, 2016
6.980
7.080
6.950
7.000
282,122
+0.02(+0.29%)
Aug 10, 2016
7.220
7.260
6.950
6.980
486,350
-0.30(-4.12%)
Aug 09, 2016
7.990
8.090
7.150
7.280
1,098,889
-0.47(-6.06%)
Aug 08, 2016
7.500
7.800
7.330
7.750
1,185,486
+0.44(+6.02%)
Aug 05, 2016
7.120
7.370
7.100
7.310
461,230
+0.21(+2.96%)
Aug 04, 2016
7.000
7.200
7.000
7.100
259,312
+0.14(+2.01%)
Aug 03, 2016
6.840
6.970
6.840
6.960
120,436
+0.09(+1.31%)
Aug 02, 2016
6.950
7.020
6.840
6.870
213,193
-0.09(-1.29%)
Aug 01, 2016
7.020
7.150
6.950
6.960
313,041
-0.06(-0.85%)
Jul 29, 2016
7.100
7.120
6.960
7.020
170,984
-0.05(-0.71%)
Jul 28, 2016
7.050
7.085
6.946
7.070
383,474
-0.03(-0.42%)
Jul 27, 2016
7.180
7.250
7.100
7.100
192,172
-0.09(-1.25%)
Jul 26, 2016
7.200
7.250
7.110
7.190
152,480
-0.01(-0.14%)
Jul 25, 2016
7.300
7.370
7.110
7.200
236,171
+0.14(+1.98%)
Jul 22, 2016
7.140
7.150
7.050
7.060
155,242
-0.12(-1.67%)
Jul 21, 2016
7.450
7.600
7.150
7.180
599,676
-0.04(-0.55%)
Jul 20, 2016
7.100
7.280
7.060
7.220
210,131
+0.12(+1.69%)
Jul 19, 2016
7.160
7.220
7.000
7.100
219,176
+0.02(+0.28%)
Jul 18, 2016
7.050
7.140
6.900
7.080
217,593
+0.01(+0.14%)
Jul 15, 2016
7.300
7.410
7.030
7.070
285,569
-0.28(-3.81%)
Jul 14, 2016
7.380
7.690
7.227
7.350
1,364,211
+0.35(+5.00%)
Jul 13, 2016
7.060
7.090
6.880
7.000
171,477
-0.05(-0.71%)
Jul 12, 2016
7.010
7.200
7.010
7.050
290,968
+0.06(+0.86%)
Jul 11, 2016
6.810
7.090
6.810
6.990
150,022
+0.13(+1.90%)
Jul 08, 2016
6.840
6.990
6.820
6.860
197,061
+0.04(+0.59%)
Jul 07, 2016
6.820
7.060
6.820
6.820
157,063
-0.02(-0.29%)
Jul 05, 2016
7.090
7.115
6.780
6.840
192,881
-0.35(-4.87%)
Jul 01, 2016
7.130
7.190
7.190
7.190
182,100
+0.04(+0.56%)
Jun 30, 2016
7.030
7.150
6.900
7.150
311,032
+0.12(+1.71%)
Jun 29, 2016
6.830
7.130
6.700
7.030
480,420
+0.40(+6.03%)
Jun 28, 2016
6.500
6.600
6.500
6.630
222,980
+0.23(+3.59%)
Jun 27, 2016
6.790
6.880
6.328
6.400
410,316
-0.45(-6.57%)
Jun 24, 2016
6.600
6.910
6.590
6.850
289,510
-0.27(-3.79%)
Jun 23, 2016
7.000
7.180
6.971
7.120
112,375
+0.17(+2.45%)
Jun 22, 2016
7.100
7.100
6.900
6.950
115,981
-0.11(-1.56%)
Jun 21, 2016
7.040
7.110
6.922
7.060
217,651
+0.00(+0.00%)
Jun 20, 2016
7.330
7.357
7.030
7.060
253,146
-0.20(-2.75%)
Jun 17, 2016
7.070
7.350
7.070
7.260
391,007
+0.17(+2.40%)
Jun 16, 2016
7.260
7.300
7.060
7.090
136,994
-0.18(-2.48%)
Jun 15, 2016
6.990
7.390
6.980
7.270
316,928
+0.27(+3.86%)
Jun 14, 2016
6.950
7.130
6.900
7.000
156,851
-0.02(-0.28%)
Jun 13, 2016
7.000
7.110
6.900
7.020
182,107
-0.08(-1.13%)
Jun 10, 2016
7.260
7.269
7.050
7.100
279,787
-0.28(-3.79%)
Jun 09, 2016
7.410
7.460
7.270
7.380
244,499
-0.14(-1.86%)
Jun 08, 2016
7.340
7.700
7.310
7.520
593,097
+0.25(+3.44%)
Jun 07, 2016
6.910
7.290
6.910
7.270
562,959
+0.36(+5.21%)
Jun 06, 2016
6.870
7.080
6.850
6.910
218,607
+0.05(+0.73%)
Jun 03, 2016
6.910
6.990
6.810
6.860
120,481
-0.09(-1.29%)
Jun 02, 2016
6.850
7.020
6.850
6.950
228,190
+0.10(+1.46%)
Jun 01, 2016
6.910
6.990
6.810
6.850
196,297
-0.12(-1.72%)
May 31, 2016
6.900
7.140
6.900
6.970
275,740
+0.08(+1.16%)
May 27, 2016
6.950
6.890
6.890
6.890
146,200
-0.06(-0.86%)
May 26, 2016
6.950
7.100
6.770
6.950
210,802
+0.03(+0.43%)
May 25, 2016
6.810
7.000
6.790
6.920
292,066
+0.15(+2.22%)
May 24, 2016
6.740
6.840
6.560
6.770
160,575
+0.06(+0.89%)
May 23, 2016
6.670
6.780
6.610
6.710
111,338
+0.06(+0.90%)
May 20, 2016
6.550
6.720
6.550
6.650
119,755
+0.09(+1.37%)
May 19, 2016
6.740
6.846
6.380
6.560
294,499
-0.17(-2.53%)
May 18, 2016
6.510
6.830
6.450
6.730
327,150
+0.20(+3.06%)
May 17, 2016
6.400
6.579
6.400
6.530
257,520
+0.16(+2.51%)
May 16, 2016
6.110
6.495
6.110
6.370
346,394
+0.21(+3.41%)
May 13, 2016
6.240
6.310
6.110
6.160
318,799
-0.12(-1.91%)
May 12, 2016
6.630
6.630
6.170
6.280
489,872
-0.30(-4.56%)
May 11, 2016
6.610
6.750
6.420
6.580
312,516
+0.02(+0.30%)
May 10, 2016
6.950
6.950
6.250
6.560
1,475,018
-0.29(-4.23%)
May 09, 2016
6.930
6.990
6.800
6.850
350,079
-0.13(-1.86%)
May 06, 2016
7.050
7.060
6.780
6.980
365,723
-0.06(-0.85%)
May 05, 2016
7.120
7.130
6.959
7.040
358,439
-0.08(-1.12%)
May 04, 2016
7.030
7.290
7.010
7.120
403,801
+0.03(+0.42%)
May 03, 2016
7.040
7.080
7.020
7.090
251,057
-0.05(-0.70%)
May 02, 2016
7.210
7.230
7.060
7.140
264,203
-0.05(-0.70%)
Apr 29, 2016
7.290
7.320
7.110
7.190
309,894
-0.13(-1.78%)
Apr 28, 2016
7.410
7.430
7.290
7.320
369,974
-0.07(-0.95%)
Apr 27, 2016
7.360
7.530
7.340
7.390
192,416
+0.02(+0.27%)
Apr 26, 2016
7.440
7.460
7.270
7.370
216,192
-0.05(-0.67%)
Apr 25, 2016
7.690
7.740
7.360
7.420
380,310
-0.25(-3.26%)
Apr 22, 2016
7.510
7.750
7.400
7.670
205,775
+0.21(+2.82%)
Apr 21, 2016
7.350
7.540
7.260
7.460
282,844
+0.11(+1.50%)
Apr 20, 2016
7.310
7.490
7.250
7.350
403,777
-0.15(-2.00%)
Apr 19, 2016
7.800
7.830
7.420
7.500
462,238
-0.31(-3.97%)
Apr 18, 2016
7.920
8.088
7.750
7.810
402,178
-0.02(-0.26%)
Apr 15, 2016
8.120
8.120
7.811
7.830
373,368
-0.29(-3.57%)
Apr 14, 2016
7.980
8.240
7.740
8.120
900,931
+0.20(+2.53%)
Apr 13, 2016
7.800
8.100
7.630
7.920
1,122,071
+0.40(+5.32%)
Apr 12, 2016
7.320
7.542
7.100
7.520
1,428,902
+0.26(+3.58%)
Apr 11, 2016
7.170
7.440
7.130
7.260
523,024
+0.09(+1.26%)
Apr 08, 2016
7.000
7.250
6.950
7.170
485,340
+0.24(+3.46%)
Apr 07, 2016
6.970
7.070
6.910
6.930
296,438
-0.08(-1.14%)
Apr 06, 2016
6.990
7.170
6.900
7.010
351,352
+0.01(+0.14%)
Apr 05, 2016
7.000
7.130
6.950
7.000
228,226
-0.03(-0.43%)
Apr 04, 2016
7.130
7.240
6.950
7.030
290,247
-0.15(-2.09%)
Apr 01, 2016
7.170
7.340
7.110
7.180
185,305
-0.02(-0.28%)
Mar 31, 2016
7.190
7.390
7.149
7.200
144,450
-0.05(-0.69%)
Mar 30, 2016
7.310
7.600
7.130
7.250
437,579
-0.08(-1.09%)
Mar 29, 2016
6.950
7.390
6.850
7.330
376,888
+0.36(+5.16%)
Mar 28, 2016
7.280
7.280
6.920
6.970
360,567
-0.30(-4.13%)
Mar 24, 2016
7.010
7.270
7.270
7.270
604,000
+0.24(+3.41%)
Mar 23, 2016
7.600
7.650
7.050
7.030
841,025
-0.64(-8.34%)
Mar 22, 2016
7.780
7.884
7.580
7.670
545,907
-0.26(-3.28%)
Mar 21, 2016
8.010
8.250
7.870
7.930
430,371
-0.13(-1.61%)
Mar 18, 2016
8.190
8.350
8.020
8.060
445,765
-0.04(-0.49%)
Mar 17, 2016
8.100
8.380
7.840
8.100
721,798
-0.21(-2.53%)
Mar 16, 2016
8.570
8.790
8.150
8.310
734,583
-0.25(-2.92%)
Mar 15, 2016
9.450
9.500
8.480
8.560
1,249,841
-0.67(-7.26%)
Mar 14, 2016
8.280
9.410
8.000
9.230
3,339,944
+1.48(+19.10%)
Mar 11, 2016
7.690
7.750
7.550
7.750
600,718
+0.28(+3.75%)
Mar 10, 2016
7.280
7.710
7.230
7.470
539,292
+0.25(+3.46%)
Mar 09, 2016
7.120
7.255
7.000
7.220
205,901
+0.09(+1.26%)
Mar 08, 2016
7.290
7.400
7.050
7.130
306,362
-0.18(-2.46%)
Mar 07, 2016
7.140
7.560
7.140
7.310
517,188
+0.17(+2.38%)
Mar 04, 2016
7.040
7.390
7.020
7.140
381,769
+0.03(+0.42%)
Mar 03, 2016
7.240
7.600
6.980
7.110
825,906
-0.13(-1.80%)
Mar 02, 2016
7.250
7.350
7.050
7.240
334,345
+0.06(+0.84%)
Mar 01, 2016
7.090
7.200
6.950
7.180
361,177
+0.21(+3.01%)
Feb 29, 2016
7.170
7.300
6.960
6.970
411,991
-0.19(-2.65%)
Feb 26, 2016
7.380
7.830
7.150
7.160
598,780
-0.28(-3.76%)
Feb 25, 2016
7.540
7.540
7.260
7.440
237,630
-0.11(-1.46%)
Feb 24, 2016
7.390
7.599
7.165
7.550
257,169
+0.13(+1.75%)
Feb 23, 2016
7.600
7.650
7.360
7.420
388,391
-0.08(-1.07%)
Feb 22, 2016
7.450
7.700
7.410
7.500
309,502
+0.17(+2.32%)
Feb 19, 2016
7.250
7.450
7.060
7.330
167,953
+0.08(+1.10%)
Feb 18, 2016
7.500
7.600
7.100
7.250
271,435
-0.17(-2.29%)
Feb 17, 2016
7.200
7.540
7.120
7.420
612,008
+0.24(+3.34%)
Feb 16, 2016
6.570
7.190
6.570
7.180
616,726
+0.83(+13.07%)
Feb 12, 2016
6.250
6.350
6.350
6.350
251,200
+0.11(+1.76%)
Feb 11, 2016
6.210
6.500
6.100
6.240
377,778
-0.30(-4.59%)
Feb 10, 2016
6.740
6.810
6.400
6.540
272,354
-0.01(-0.15%)
Feb 09, 2016
6.830
7.160
6.520
6.550
420,832
-0.44(-6.29%)
Feb 08, 2016
7.090
7.170
6.810
6.990
370,712
-0.26(-3.59%)
Feb 05, 2016
7.460
7.590
7.230
7.250
384,565
-0.42(-5.48%)
Feb 04, 2016
7.120
7.800
7.120
7.670
232,998
+0.21(+2.82%)
Feb 03, 2016
7.670
7.759
7.250
7.460
399,859
-0.12(-1.58%)
Feb 02, 2016
7.750
7.750
7.500
7.580
234,800
-0.25(-3.19%)
Feb 01, 2016
7.720
7.900
7.440
7.830
223,395
-0.05(-0.63%)
Jan 29, 2016
7.530
7.909
7.530
7.880
342,858
+0.44(+5.91%)
Jan 28, 2016
7.750
7.860
7.310
7.440
318,597
-0.16(-2.11%)
Jan 27, 2016
7.710
7.980
7.530
7.600
300,737
-0.17(-2.19%)
Jan 26, 2016
7.630
7.880
7.300
7.770
688,868
-0.11(-1.40%)
Jan 25, 2016
8.380
8.470
7.830
7.880
432,398
-0.54(-6.41%)
Jan 22, 2016
8.260
8.700
8.250
8.420
566,581
+0.39(+4.86%)
Jan 21, 2016
7.710
8.250
7.470
8.030
407,176
+0.26(+3.35%)
Jan 20, 2016
7.850
7.940
6.710
7.770
1,378,202
-0.32(-3.96%)
Jan 19, 2016
8.600
8.740
7.980
8.090
481,663
-0.29(-3.46%)
Jan 15, 2016
8.100
8.380
8.380
8.380
525,100
-0.40(-4.56%)
Jan 14, 2016
8.580
8.970
8.100
8.780
573,464
+0.21(+2.45%)
Jan 13, 2016
9.050
9.150
8.390
8.570
489,915
-0.29(-3.27%)
Jan 12, 2016
9.220
9.350
8.370
8.860
626,085
+0.14(+1.61%)
Jan 11, 2016
9.010
9.183
8.280
8.720
678,415
-0.29(-3.22%)
Jan 08, 2016
9.190
9.578
9.010
9.010
512,008
+0.14(+1.58%)
Jan 07, 2016
9.700
9.920
8.810
8.870
1,125,262
-1.51(-14.55%)
Jan 06, 2016
10.26
10.48
10.22
10.38
275,138
-0.23(-2.17%)
Jan 05, 2016
10.72
10.90
10.52
10.61
358,165
-0.08(-0.75%)
Jan 04, 2016
10.40
10.79
10.15
10.69
463,030
-0.21(-1.93%)
Dec 31, 2015
10.75
10.90
10.90
10.90
335,300
+0.12(+1.11%)
Dec 30, 2015
11.27
11.60
10.71
10.78
658,448
-0.72(-6.26%)
Dec 29, 2015
11.25
11.57
11.11
11.50
466,714
+0.32(+2.86%)
Dec 28, 2015
11.40
11.50
10.91
11.18
497,545
-0.33(-2.87%)
Dec 24, 2015
11.67
11.51
11.51
11.51
376,500
-0.25(-2.13%)
Dec 23, 2015
11.43
12.00
11.29
11.76
1,196,813
+0.46(+4.07%)
Dec 22, 2015
11.40
11.62
11.09
11.30
1,148,514
+0.05(+0.44%)
Dec 21, 2015
10.45
11.25
10.45
11.25
1,210,019
+0.74(+7.04%)
Dec 18, 2015
10.80
11.03
10.43
10.51
981,148
-0.20(-1.87%)
Dec 17, 2015
10.49
10.95
10.28
10.71
982,070
+0.36(+3.48%)
Dec 16, 2015
9.840
10.38
9.840
10.35
988,096
+0.63(+6.48%)
Dec 15, 2015
9.380
9.830
9.320
9.720
370,330
+0.49(+5.31%)
Dec 14, 2015
9.590
9.780
9.120
9.230
378,518
-0.30(-3.15%)
Dec 11, 2015
9.890
9.973
9.510
9.530
277,464
-0.43(-4.32%)
Dec 10, 2015
9.750
10.01
9.750
9.960
214,909
+0.26(+2.68%)
Dec 09, 2015
9.680
10.13
9.540
9.700
428,821
+0.02(+0.21%)
Dec 08, 2015
9.490
9.790
9.080
9.680
330,633
+0.10(+1.04%)
Dec 07, 2015
9.850
9.930
9.400
9.580
416,452
-0.32(-3.23%)
Dec 04, 2015
9.910
10.03
9.780
9.900
233,857
+0.01(+0.10%)
Dec 03, 2015
10.00
10.30
9.770
9.890
330,993
-0.15(-1.49%)
Dec 02, 2015
10.30
10.30
9.940
10.04
264,937
-0.19(-1.86%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.
About Us
|
Contact Us
|
Privacy Policy
|
User Agreement
|
Advertise With Us
|
Site Map
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Calendar
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.